-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
-2.15% -
3 MONTH PERFORMANCE
-13.33% -
6 MONTH PERFORMANCE
-27.20% -
YEAR-TO-DATE PERFORMANCE
-10.34% -
1 YEAR PERFORMANCE
-15.74%
Regional Health Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 733 | $3.36 M |
| 09/27/2024 | $1.75 | $1.76 (0.57%) | $1.76 | $1.75 | 4,242 | $3.25 M |
| 09/26/2024 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.75 | 6,808 | $3.23 M |
| 09/25/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.77 | 5,301 | $3.29 M |
| 09/24/2024 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.80 | 1,200 | $3.32 M |
| 09/23/2024 | $1.80 | $1.83 (1.67%) | $1.83 | $1.80 | 2,438 | $3.38 M |
| 09/20/2024 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.80 | 4,200 | $3.32 M |
| 09/19/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 8,100 | $3.32 M |
| 09/18/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.80 | 700 | $3.32 M |
| 09/17/2024 | $1.81 | $1.87 (3.31%) | $1.87 | $1.81 | 700 | $3.45 M |
| 09/16/2024 | $1.91 | $1.88 (-1.57%) | $1.93 | $1.88 | 1,000 | $3.47 M |
| 09/13/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 4,900 | $3.47 M |
| 09/12/2024 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.85 | 3,000 | $3.42 M |
| 09/11/2024 | $1.84 | $1.87 (1.63%) | $1.87 | $1.84 | 1,100 | $3.45 M |
| 09/10/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.81 | 1,528 | $3.38 M |
| 09/09/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 600 | $3.51 M |
| 09/06/2024 | $1.83 | $1.90 (3.83%) | $1.95 | $1.83 | 12,106 | $3.51 M |
| 09/05/2024 | $1.84 | $1.95 (5.98%) | $2.00 | $1.82 | 22,456 | $3.60 M |
| 09/04/2024 | $1.83 | $1.83 (0%) | $1.85 | $1.83 | 3,900 | $3.38 M |
| 09/03/2024 | $1.85 | $1.86 (0.54%) | $1.86 | $1.83 | 4,700 | $3.44 M |
| 08/30/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.82 | 3,948 | $3.44 M |
| 08/29/2024 | $1.83 | $1.91 (4.37%) | $1.91 | $1.83 | 4,700 | $3.53 M |
| 08/28/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.82 | 507 | $3.38 M |
| 08/27/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 0 | $3.32 M |
| 08/26/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.77 | 1,800 | $3.32 M |
| 08/23/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.80 | 3,900 | $3.42 M |
| 08/22/2024 | $1.89 | $1.81 (-4.23%) | $1.90 | $1.76 | 3,706 | $3.34 M |
| 08/21/2024 | $1.94 | $1.78 (-8.25%) | $1.96 | $1.78 | 6,500 | $3.29 M |
| 08/20/2024 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.92 | 1,805 | $3.55 M |
| 08/19/2024 | $2.00 | $1.98 (-1%) | $2.00 | $1.94 | 7,623 | $3.66 M |
| 08/16/2024 | $2.07 | $1.93 (-6.76%) | $2.07 | $1.93 | 3,238 | $3.56 M |
| 08/15/2024 | $2.02 | $1.91 (-5.45%) | $2.06 | $1.91 | 11,000 | $3.53 M |
| 08/14/2024 | $2.01 | $2.05 (1.99%) | $2.05 | $2.01 | 1,400 | $3.79 M |
| 08/13/2024 | $2.01 | $2.01 (0%) | $2.01 | $2.01 | 3,842 | $3.71 M |
| 08/12/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 200 | $3.69 M |
| 08/09/2024 | $2.05 | $1.98 (-3.41%) | $2.08 | $1.98 | 15,000 | $3.64 M |
| 08/08/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.05 | 1,300 | $3.77 M |
| 08/07/2024 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.05 | 2,732 | $3.77 M |
| 08/06/2024 | $2.08 | $2.10 (0.96%) | $2.10 | $2.05 | 3,500 | $3.86 M |
| 08/05/2024 | $2.11 | $2.05 (-2.84%) | $2.20 | $2.05 | 11,323 | $3.77 M |
| 08/02/2024 | $2.11 | $2.11 (0%) | $2.12 | $2.11 | 4,822 | $3.88 M |
| 08/01/2024 | $2.15 | $2.12 (-1.4%) | $2.17 | $2.12 | 8,609 | $3.90 M |
| 07/31/2024 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.10 | 2,164 | $3.86 M |
| 07/30/2024 | $2.09 | $2.12 (1.44%) | $2.17 | $2.09 | 2,900 | $3.90 M |
| 07/29/2024 | $2.08 | $2.08 (0%) | $2.08 | $2.07 | 7,600 | $3.83 M |
| 07/26/2024 | $2.06 | $2.08 (0.97%) | $2.08 | $2.05 | 1,700 | $3.83 M |
| 07/25/2024 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.05 | 2,811 | $3.77 M |
| 07/24/2024 | $2.05 | $2.08 (1.46%) | $2.19 | $2.05 | 9,000 | $3.83 M |
| 07/23/2024 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.05 | 2,400 | $3.77 M |
| 07/19/2024 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.02 | 3,946 | $3.77 M |
| 07/18/2024 | $2.13 | $2.13 (0%) | $2.15 | $2.12 | 4,517 | $3.92 M |
| 07/17/2024 | $2.15 | $2.18 (1.4%) | $2.18 | $2.13 | 2,398 | $4.01 M |
| 07/16/2024 | $2.18 | $2.04 (-6.42%) | $2.18 | $2.04 | 1,077 | $3.75 M |
| 07/15/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.99 | 2,389 | $3.75 M |
| 07/12/2024 | $1.94 | $2.00 (3.09%) | $2.17 | $1.94 | 6,302 | $3.68 M |
| 07/11/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.93 | 545 | $3.59 M |
| 07/10/2024 | $1.97 | $1.90 (-3.55%) | $1.97 | $1.90 | 12,328 | $3.49 M |
| 07/09/2024 | $1.93 | $1.97 (2.07%) | $1.97 | $1.93 | 2,744 | $3.62 M |
| 07/08/2024 | $1.93 | $1.93 (0%) | $1.97 | $1.93 | 4,856 | $3.55 M |
| 07/05/2024 | $1.93 | $1.96 (1.55%) | $1.97 | $1.93 | 1,767 | $3.60 M |
| 07/03/2024 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 667 | $3.66 M |
| 07/02/2024 | $2.10 | $2.04 (-2.86%) | $2.10 | $1.91 | 11,085 | $3.75 M |
| 07/01/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 690 | $3.86 M |